CTCP Chứng khoán Thiên Việt (tvs)

14.60
-0.15
(-1.02%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		1.67 12.73% 2,625,200 -30,989 0
13.08
14.75
14.60
2 tháng
(2026-07-13) 		1.01 7.36% 6,874,000 108,231 0
12.29
14.75
14.60
3 tháng
(2026-06-15) 		2.60 21.40% 15,390,100 -57,913 0
12.06
15.09
14.60
6 tháng
(2026-03-16) 		1.67 12.73% 19,495,900 -350,136 -2.0
11.96
15.09
14.60
12 tháng
(2025-09-16) 		-1.40 -8.65% 40,040,500 1,512,364 24.4
11.96
16.15
14.60
24 tháng
(2024-09-23) 		-2.97 -16.74% 81,154,400 -1,049,105 -36.3
11.29
17.98
14.60
36 tháng
(2023-09-27) 		-1.74 -10.54% 148,107,000 -9,900,123 -253.1
11.29
20.81
14.60
60 tháng
(2021-10-07) 		-1.61 -9.83% 200,189,800 -9,458,324 -284.6
10.84
33.63
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
13.47
 48,100 13.77 13.77 13.39 0 0 0
24/01/2025
13.77
 16,800 13.77 13.85 13.77 0 0 0
23/01/2025
13.77
 64,700 13.20 13.77 13.20 0 30,000 -0.5
22/01/2025
13.47
 121,300 13.89 13.89 13.47 0 15,300 -0.3
21/01/2025
13.93
 30,100 14.27 14.46 13.93 0 0 0
20/01/2025
14.27
 9,400 14.08 14.31 14.08 0 0 0
17/01/2025
14.16
 148,700 14.00 14.20 13.58 8,200 0 0.1
16/01/2025
14.00
 9,800 14.35 14.35 13.97 0 0 0
15/01/2025
13.89
 47,200 14.04 14.04 13.89 0 23,800 -0.4
14/01/2025
14.04
 37,600 14.12 14.12 14.00 0 16,100 -0.3
13/01/2025
14.12
 13,500 14.08 14.12 14.04 0 0 0
10/01/2025
14.08
 121,600 14.27 14.31 14.08 5,000 90,300 -1.6
09/01/2025
14.27
 72,600 14.46 14.46 14.16 0 51,100 -1.0
08/01/2025
14.46
 10,600 14.77 14.77 14.46 0 0 0
07/01/2025
14.54
 35,600 14.81 14.81 14.54 1,000 0 0.0
06/01/2025
14.54
 49,800 14.54 14.69 14.54 1,000 100 0.0
03/01/2025
14.62
 22,600 14.73 14.85 14.62 400 4,300 -0.1
02/01/2025
14.85
 17,500 14.65 15.08 14.65 0 0 0
31/12/2024
15.08
 118,500 14.69 15.08 14.39 0 12,400 -0.2
30/12/2024
14.77
 180,800 14.46 15.19 14.16 0 99,363 -1.9
27/12/2024
14.58
 86,800 14.77 14.85 14.54 0 28,000 -0.5
26/12/2024
14.88
 41,100 14.88 14.88 14.77 0 0 0
25/12/2024
14.85
 114,600 14.73 14.92 14.69 0 0 0
24/12/2024
14.73
 71,200 14.58 14.73 14.54 0 0 0
23/12/2024
14.77
 35,200 14.46 14.92 14.46 1,000 0 0.0
20/12/2024
14.73
 25,000 14.43 14.73 14.39 0 200 -0.0
19/12/2024
14.65
 58,900 14.62 14.69 14.50 10,000 0 0.2
18/12/2024
14.73
 66,300 14.81 14.85 14.69 3,100 0 0.1
17/12/2024
14.81
 25,200 14.92 15.00 14.81 0 400 -0.0
16/12/2024
14.92
 56,200 14.96 15.04 14.88 4,400 1,600 0.1
13/12/2024
14.96
 100,600 15.23 15.38 14.92 5,000 700 0.1
12/12/2024
15.27
 74,500 15.27 15.31 14.96 5,000 0 0.1
11/12/2024
15.31
 451,500 15.76 15.76 14.62 0 0 0
10/12/2024
15.69
 98,800 15.76 15.80 15.69 0 50,500 -1.0
09/12/2024
15.80
 57,800 16.07 16.07 15.80 0 25,600 -0.5
06/12/2024
16.07
 76,700 16.19 16.19 15.92 0 1,600 -0.0
05/12/2024
16.19
 111,900 15.38 16.45 15.31 6,000 50,000 -0.9
04/12/2024
15.38
 41,300 15.57 15.76 15.38 6,500 7,900 -0.0
03/12/2024
15.53
 17,200 15.61 15.61 15.38 1,400 700 0.0
02/12/2024
15.46
 53,500 15.69 15.69 15.46 0 4,400 -0.1
29/11/2024
15.53
 19,500 15.53 15.61 15.53 0 700 -0.0
28/11/2024
15.53
 23,000 15.84 15.84 15.53 0 1,000 -0.0
27/11/2024
15.53
 11,100 15.38 15.53 15.38 1,400 0 0.0
26/11/2024
15.53
 16,800 15.53 15.61 15.50 200 500 -0.0
25/11/2024
15.34
 24,100 15.50 15.50 15.31 100 100 -0
22/11/2024
15.31
 36,300 15.34 15.53 15.31 100 200 -0.0
21/11/2024
15.34
 17,200 15.34 15.46 15.34 100 0 0.0
20/11/2024
15.34
 44,500 15.08 15.50 15.08 400 2,300 -0.0
19/11/2024
15.31
 22,600 15.46 15.46 15.31 0 200 -0.0
18/11/2024
15.61
 48,500 15.34 15.61 15.31 8,020 2,100 0.1
15/11/2024
15.53
 59,300 15.99 15.99 15.42 0 300 -0.0
14/11/2024
15.99
 80,700 16.45 16.45 15.69 4,100 10,000 -0.1
13/11/2024
16.30
 178,500 16.07 16.45 15.38 17,800 22,700 -0.1
12/11/2024
16.53
 17,500 16.72 16.72 16.49 0 800 -0.0
11/11/2024
16.53
 37,400 16.57 16.68 16.26 0 0 0
08/11/2024
16.49
 113,700 16.49 16.57 16.19 0 0 0
07/11/2024
16.49
 16,900 16.38 16.68 16.38 0 1,600 -0.0
06/11/2024
16.34
 71,700 16.76 16.76 16.22 0 0 0
05/11/2024
16.15
 14,600 16.76 16.76 15.99 0 10,000 -0.2
04/11/2024
16.61
 16,700 16.49 16.61 16.45 0 0 0
01/11/2024
16.49
 22,200 16.84 16.84 16.45 6,900 500 0.1
31/10/2024
16.53
 39,700 16.53 16.61 16.30 0 700 -0.0
30/10/2024
16.45
 9,900 16.53 16.53 16.45 4,100 0 0.1
29/10/2024
16.61
 103,700 16.57 16.68 16.45 0 3,500 -0.1
28/10/2024
16.61
 61,900 16.49 16.72 15.76 0 4,000 -0.1
25/10/2024
16.64
 66,200 16.61 16.68 16.45 5,000 13,200 -0.2
24/10/2024
16.68
 39,800 16.84 16.84 16.53 0 13,000 -0.3
23/10/2024
16.76
 117,900 16.84 16.84 16.53 200 21,000 -0.5
22/10/2024
16.84
 87,600 16.84 16.84 16.61 46,100 16,400 0.7
21/10/2024
16.84
 114,400 16.84 17.14 16.61 53,700 38,700 0.3
18/10/2024
16.91
 351,500 17.03 17.07 16.45 22,400 297,700 -6.1
17/10/2024
16.99
 17,900 17.10 17.14 16.95 2,500 2,000 0.0
16/10/2024
17.10
 33,500 16.87 17.10 16.87 3,000 0 0.1
15/10/2024
17.07
 71,500 17.10 17.14 16.91 2,200 100 0.0
14/10/2024
17.10
 42,300 16.84 17.14 16.84 0 200 -0.0
11/10/2024
17.10
 212,600 17.10 17.41 16.91 0 300 -0.0
10/10/2024
17.10
 65,700 17.49 17.49 17.10 300 400 -0.0
09/10/2024
17.22
 22,000 17.29 17.33 17.14 0 200 -0.0
08/10/2024
17.22
 39,800 17.37 17.56 17.22 0 3,200 -0.1
07/10/2024
17.49
 160,000 17.14 17.49 16.99 0 4,100 -0.1
04/10/2024
17.26
 273,200 17.45 17.52 17.10 300 127,700 -2.9
03/10/2024
17.52
 164,800 17.75 17.75 17.37 0 100 -0.0
02/10/2024
17.64
 51,500 17.79 17.79 17.64 0 0 0
01/10/2024
17.79
 277,100 17.60 17.98 17.52 0 41,900 -1.0
30/09/2024
17.60
 296,300 17.60 17.91 17.56 0 28,800 -0.7
27/09/2024
17.83
 92,500 17.60 17.98 17.60 0 2,800 -0.1
26/09/2024
17.91
 367,100 17.91 18.14 17.52 21,900 34,000 -0.3
25/09/2024
17.98
 423,500 17.91 18.06 17.72 0 110,300 -2.6
24/09/2024
17.72
 51,500 17.52 17.72 17.52 6,000 4,900 0.0
23/09/2024
17.72
 206,400 17.95 17.95 17.52 0 24,800 -0.6
20/09/2024
17.95
 434,100 18.37 18.37 17.75 38,400 64,200 -0.6
19/09/2024
18.17
 662,100 18.37 18.37 18.06 0 127,800 -3.0
18/09/2024
18.33
 791,700 18.33 18.44 18.17 42,500 320,300 -6.7
17/09/2024
18.21
 758,800 17.75 18.21 17.52 17,500 365,900 -8.2
16/09/2024
17.75
 157,900 17.87 17.98 17.60 2,000 22,100 -0.5
13/09/2024
17.98
 202,200 17.83 18.29 17.60 200 41,100 -1.0
12/09/2024
17.83
 308,700 17.83 18.02 17.64 0 133,400 -3.1
11/09/2024
17.83
 402,800 17.64 17.98 17.45 4,600 136,000 -3.0
10/09/2024
17.83
 423,100 17.79 18.02 17.60 7,600 152,200 -3.4
09/09/2024
17.98
 228,700 17.75 18.06 17.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |